666 lines
33 KiB
CSV
666 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240802,200300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,200200,4364684390,6250,6250,6250,6250,0
|
|
20240802,200100,4364684390,6250,6250,6250,6250,0
|
|
20240802,200000,4364684390,6250,6250,6250,6250,0
|
|
20240802,195900,4364684390,6250,6250,6250,6250,0
|
|
20240802,195800,4364684390,6250,6250,6250,6250,0
|
|
20240802,195700,4364684390,6250,6250,6250,6250,0
|
|
20240802,195600,4364684390,6250,6250,6250,6250,0
|
|
20240802,195500,4364684390,6250,6250,6250,6250,0
|
|
20240802,195400,4364684390,6250,6250,6250,6250,0
|
|
20240802,195300,4364684390,6250,6250,6250,6250,0
|
|
20240802,195200,4364684390,6250,6250,6250,6250,0
|
|
20240802,195100,4364684390,6250,6250,6250,6250,0
|
|
20240802,195000,4364684390,6250,6250,6250,6250,0
|
|
20240802,194900,4364684390,6250,6250,6250,6250,0
|
|
20240802,194800,4364684390,6250,6250,6250,6250,0
|
|
20240802,194700,4364684390,6250,6250,6250,6250,0
|
|
20240802,194600,4364684390,6250,6250,6250,6250,0
|
|
20240802,194500,4364684390,6250,6250,6250,6250,0
|
|
20240802,194400,4364684390,6250,6250,6250,6250,0
|
|
20240802,194300,4364684390,6250,6250,6250,6250,0
|
|
20240802,194200,4364684390,6250,6250,6250,6250,0
|
|
20240802,194100,4364684390,6250,6250,6250,6250,0
|
|
20240802,194000,4364684390,6250,6250,6250,6250,0
|
|
20240802,193900,4364684390,6250,6250,6250,6250,0
|
|
20240802,193800,4364684390,6250,6250,6250,6250,0
|
|
20240802,193700,4364684390,6250,6250,6250,6250,0
|
|
20240802,193600,4364684390,6250,6250,6250,6250,0
|
|
20240802,193500,4364684390,6250,6250,6250,6250,0
|
|
20240802,193400,4364684390,6250,6250,6250,6250,0
|
|
20240802,193300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,193200,4364684390,6250,6250,6250,6250,0
|
|
20240802,193100,4364684390,6250,6250,6250,6250,0
|
|
20240802,193000,4364684390,6250,6250,6250,6250,0
|
|
20240802,192900,4364684390,6250,6250,6250,6250,0
|
|
20240802,192800,4364684390,6250,6250,6250,6250,0
|
|
20240802,192700,4364684390,6250,6250,6250,6250,0
|
|
20240802,192600,4364684390,6250,6250,6250,6250,0
|
|
20240802,192500,4364684390,6250,6250,6250,6250,0
|
|
20240802,192400,4364684390,6250,6250,6250,6250,0
|
|
20240802,192300,4364684390,6250,6250,6250,6250,0
|
|
20240802,192200,4364684390,6250,6250,6250,6250,0
|
|
20240802,192100,4364684390,6250,6250,6250,6250,0
|
|
20240802,192000,4364684390,6250,6250,6250,6250,0
|
|
20240802,191900,4364684390,6250,6250,6250,6250,0
|
|
20240802,191800,4364684390,6250,6250,6250,6250,0
|
|
20240802,191700,4364684390,6250,6250,6250,6250,0
|
|
20240802,191600,4364684390,6250,6250,6250,6250,0
|
|
20240802,191500,4364684390,6250,6250,6250,6250,0
|
|
20240802,191400,4364684390,6250,6250,6250,6250,0
|
|
20240802,191300,4364684390,6250,6250,6250,6250,0
|
|
20240802,191200,4364684390,6250,6250,6250,6250,0
|
|
20240802,191100,4364684390,6250,6250,6250,6250,0
|
|
20240802,191000,4364684390,6250,6250,6250,6250,0
|
|
20240802,190900,4364684390,6250,6250,6250,6250,0
|
|
20240802,190800,4364684390,6250,6250,6250,6250,0
|
|
20240802,190700,4364684390,6250,6250,6250,6250,0
|
|
20240802,190600,4364684390,6250,6250,6250,6250,0
|
|
20240802,190500,4364684390,6250,6250,6250,6250,0
|
|
20240802,190400,4364684390,6250,6250,6250,6250,0
|
|
20240802,190300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,190200,4364684390,6250,6250,6250,6250,0
|
|
20240802,190100,4364684390,6250,6250,6250,6250,0
|
|
20240802,190000,4364684390,6250,6250,6250,6250,0
|
|
20240802,185900,4364684390,6250,6250,6250,6250,0
|
|
20240802,185800,4364684390,6250,6250,6250,6250,0
|
|
20240802,185700,4364684390,6250,6250,6250,6250,0
|
|
20240802,185600,4364684390,6250,6250,6250,6250,0
|
|
20240802,185500,4364684390,6250,6250,6250,6250,0
|
|
20240802,185400,4364684390,6250,6250,6250,6250,0
|
|
20240802,185300,4364684390,6250,6250,6250,6250,0
|
|
20240802,185200,4364684390,6250,6250,6250,6250,0
|
|
20240802,185100,4364684390,6250,6250,6250,6250,0
|
|
20240802,185000,4364684390,6250,6250,6250,6250,0
|
|
20240802,184900,4364684390,6250,6250,6250,6250,0
|
|
20240802,184800,4364684390,6250,6250,6250,6250,0
|
|
20240802,184700,4364684390,6250,6250,6250,6250,0
|
|
20240802,184600,4364684390,6250,6250,6250,6250,0
|
|
20240802,184500,4364684390,6250,6250,6250,6250,0
|
|
20240802,184400,4364684390,6250,6250,6250,6250,0
|
|
20240802,184300,4364684390,6250,6250,6250,6250,0
|
|
20240802,184200,4364684390,6250,6250,6250,6250,0
|
|
20240802,184100,4364684390,6250,6250,6250,6250,0
|
|
20240802,184000,4364684390,6250,6250,6250,6250,0
|
|
20240802,183900,4364684390,6250,6250,6250,6250,0
|
|
20240802,183800,4364684390,6250,6250,6250,6250,0
|
|
20240802,183700,4364684390,6250,6250,6250,6250,0
|
|
20240802,183600,4364684390,6250,6250,6250,6250,0
|
|
20240802,183500,4364684390,6250,6250,6250,6250,0
|
|
20240802,183400,4364684390,6250,6250,6250,6250,0
|
|
20240802,183300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,183200,4364684390,6250,6250,6250,6250,0
|
|
20240802,183100,4364684390,6250,6250,6250,6250,0
|
|
20240802,183000,4364684390,6250,6250,6250,6250,0
|
|
20240802,182900,4364684390,6250,6250,6250,6250,0
|
|
20240802,182800,4364684390,6250,6250,6250,6250,0
|
|
20240802,182700,4364684390,6250,6250,6250,6250,0
|
|
20240802,182600,4364684390,6250,6250,6250,6250,0
|
|
20240802,182500,4364684390,6250,6250,6250,6250,0
|
|
20240802,182400,4364684390,6250,6250,6250,6250,0
|
|
20240802,182300,4364684390,6250,6250,6250,6250,0
|
|
20240802,182200,4364684390,6250,6250,6250,6250,0
|
|
20240802,182100,4364684390,6250,6250,6250,6250,0
|
|
20240802,182000,4364684390,6250,6250,6250,6250,0
|
|
20240802,181900,4364684390,6250,6250,6250,6250,0
|
|
20240802,181800,4364684390,6250,6250,6250,6250,0
|
|
20240802,181700,4364684390,6250,6250,6250,6250,0
|
|
20240802,181600,4364684390,6250,6250,6250,6250,0
|
|
20240802,181500,4364684390,6250,6250,6250,6250,0
|
|
20240802,181400,4364684390,6250,6250,6250,6250,0
|
|
20240802,181300,4364684390,6250,6250,6250,6250,0
|
|
20240802,181200,4364684390,6250,6250,6250,6250,0
|
|
20240802,181100,4364684390,6250,6250,6250,6250,0
|
|
20240802,181000,4364684390,6250,6250,6250,6250,0
|
|
20240802,180900,4364684390,6250,6250,6250,6250,0
|
|
20240802,180800,4364684390,6250,6250,6250,6250,0
|
|
20240802,180700,4364684390,6250,6250,6250,6250,0
|
|
20240802,180600,4364684390,6250,6250,6250,6250,0
|
|
20240802,180500,4364684390,6250,6250,6250,6250,0
|
|
20240802,180400,4364684390,6250,6250,6250,6250,0
|
|
20240802,180300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,180200,4364684390,6250,6250,6250,6250,0
|
|
20240802,180100,4364684390,6250,6250,6250,6250,0
|
|
20240802,180000,4364684390,6250,6250,6250,6250,0
|
|
20240802,175900,4364684390,6250,6250,6250,6250,0
|
|
20240802,175800,4364684390,6250,6250,6250,6250,0
|
|
20240802,175700,4364684390,6250,6250,6250,6250,0
|
|
20240802,175600,4364684390,6250,6250,6250,6250,0
|
|
20240802,175500,4364684390,6250,6250,6250,6250,0
|
|
20240802,175400,4364684390,6250,6250,6250,6250,0
|
|
20240802,175300,4364684390,6250,6250,6250,6250,0
|
|
20240802,175200,4364684390,6250,6250,6250,6250,0
|
|
20240802,175100,4364684390,6250,6250,6250,6250,0
|
|
20240802,175000,4364684390,6250,6250,6250,6250,0
|
|
20240802,174900,4364684390,6250,6250,6250,6250,0
|
|
20240802,174800,4364684390,6250,6250,6250,6250,0
|
|
20240802,174700,4364684390,6250,6250,6250,6250,0
|
|
20240802,174600,4364684390,6250,6250,6250,6250,0
|
|
20240802,174500,4364684390,6250,6250,6250,6250,0
|
|
20240802,174400,4364684390,6250,6250,6250,6250,0
|
|
20240802,174300,4364684390,6250,6250,6250,6250,0
|
|
20240802,174200,4364684390,6250,6250,6250,6250,0
|
|
20240802,174100,4364684390,6250,6250,6250,6250,0
|
|
20240802,174000,4364684390,6250,6250,6250,6250,0
|
|
20240802,173900,4364684390,6250,6250,6250,6250,0
|
|
20240802,173800,4364684390,6250,6250,6250,6250,0
|
|
20240802,173700,4364684390,6250,6250,6250,6250,0
|
|
20240802,173600,4364684390,6250,6250,6250,6250,0
|
|
20240802,173500,4364684390,6250,6250,6250,6250,0
|
|
20240802,173400,4364684390,6250,6250,6250,6250,0
|
|
20240802,173300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,173200,4364684390,6250,6250,6250,6250,0
|
|
20240802,173100,4364684390,6250,6250,6250,6250,0
|
|
20240802,173000,4364684390,6250,6250,6250,6250,0
|
|
20240802,172900,4364684390,6250,6250,6250,6250,0
|
|
20240802,172800,4364684390,6250,6250,6250,6250,0
|
|
20240802,172700,4364684390,6250,6250,6250,6250,0
|
|
20240802,172600,4364684390,6250,6250,6250,6250,0
|
|
20240802,172500,4364684390,6250,6250,6250,6250,0
|
|
20240802,172400,4364684390,6250,6250,6250,6250,0
|
|
20240802,172300,4364684390,6250,6250,6250,6250,0
|
|
20240802,172200,4364684390,6250,6250,6250,6250,0
|
|
20240802,172100,4364684390,6250,6250,6250,6250,0
|
|
20240802,172000,4364684390,6250,6250,6250,6250,0
|
|
20240802,171900,4364684390,6250,6250,6250,6250,0
|
|
20240802,171800,4364684390,6250,6250,6250,6250,0
|
|
20240802,171700,4364684390,6250,6250,6250,6250,0
|
|
20240802,171600,4364684390,6250,6250,6250,6250,0
|
|
20240802,171500,4364684390,6250,6250,6250,6250,0
|
|
20240802,171400,4364684390,6250,6250,6250,6250,0
|
|
20240802,171300,4364684390,6250,6250,6250,6250,0
|
|
20240802,171200,4364684390,6250,6250,6250,6250,0
|
|
20240802,171100,4364684390,6250,6250,6250,6250,0
|
|
20240802,171000,4364684390,6250,6250,6250,6250,0
|
|
20240802,170900,4364684390,6250,6250,6250,6250,0
|
|
20240802,170800,4364684390,6250,6250,6250,6250,0
|
|
20240802,170700,4364684390,6250,6250,6250,6250,0
|
|
20240802,170600,4364684390,6250,6250,6250,6250,0
|
|
20240802,170500,4364684390,6250,6250,6250,6250,0
|
|
20240802,170400,4364684390,6250,6250,6250,6250,0
|
|
20240802,170300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,170200,4364684390,6250,6250,6250,6250,0
|
|
20240802,170100,4364684390,6250,6250,6250,6250,0
|
|
20240802,170000,4364684390,6250,6250,6250,6250,0
|
|
20240802,165900,4364684390,6250,6250,6250,6250,0
|
|
20240802,165800,4364684390,6250,6250,6250,6250,0
|
|
20240802,165700,4364684390,6250,6250,6250,6250,0
|
|
20240802,165600,4364684390,6250,6250,6250,6250,0
|
|
20240802,165500,4364684390,6250,6250,6250,6250,0
|
|
20240802,165400,4364684390,6250,6250,6250,6250,0
|
|
20240802,165300,4364684390,6250,6250,6250,6250,0
|
|
20240802,165200,4364684390,6250,6250,6250,6250,0
|
|
20240802,165100,4364684390,6250,6250,6250,6250,0
|
|
20240802,165000,4364684390,6250,6250,6250,6250,0
|
|
20240802,164900,4364684390,6250,6250,6250,6250,0
|
|
20240802,164800,4364684390,6250,6250,6250,6250,0
|
|
20240802,164700,4364684390,6250,6250,6250,6250,0
|
|
20240802,164600,4364684390,6250,6250,6250,6250,0
|
|
20240802,164500,4364684390,6250,6250,6250,6250,0
|
|
20240802,164400,4364684390,6250,6250,6250,6250,0
|
|
20240802,164300,4364684390,6250,6250,6250,6250,0
|
|
20240802,164200,4364684390,6250,6250,6250,6250,0
|
|
20240802,164100,4364684390,6250,6250,6250,6250,0
|
|
20240802,164000,4364684390,6250,6250,6250,6250,0
|
|
20240802,163900,4364684390,6250,6250,6250,6250,0
|
|
20240802,163800,4364684390,6250,6250,6250,6250,0
|
|
20240802,163700,4364684390,6250,6250,6250,6250,0
|
|
20240802,163600,4364684390,6250,6250,6250,6250,0
|
|
20240802,163500,4364684390,6250,6250,6250,6250,0
|
|
20240802,163400,4364684390,6250,6250,6250,6250,0
|
|
20240802,163300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,163200,4364684390,6250,6250,6250,6250,0
|
|
20240802,163100,4364684390,6250,6250,6250,6250,0
|
|
20240802,163000,4364684390,6250,6250,6250,6250,0
|
|
20240802,162900,4364684390,6250,6250,6250,6250,0
|
|
20240802,162800,4364684390,6250,6250,6250,6250,0
|
|
20240802,162700,4364684390,6250,6250,6250,6250,0
|
|
20240802,162600,4364684390,6250,6250,6250,6250,0
|
|
20240802,162500,4364684390,6250,6250,6250,6250,0
|
|
20240802,162400,4364684390,6250,6250,6250,6250,0
|
|
20240802,162300,4364684390,6250,6250,6250,6250,0
|
|
20240802,162200,4364684390,6250,6250,6250,6250,0
|
|
20240802,162100,4364684390,6250,6250,6250,6250,0
|
|
20240802,162000,4364684390,6250,6250,6250,6250,0
|
|
20240802,161900,4364684390,6250,6250,6250,6250,0
|
|
20240802,161800,4364684390,6250,6250,6250,6250,0
|
|
20240802,161700,4364684390,6250,6250,6250,6250,0
|
|
20240802,161600,4364684390,6250,6250,6250,6250,0
|
|
20240802,161500,4364684390,6250,6250,6250,6250,0
|
|
20240802,161400,4364684390,6250,6250,6250,6250,0
|
|
20240802,161300,4364684390,6250,6250,6250,6250,0
|
|
20240802,161200,4364684390,6250,6250,6250,6250,0
|
|
20240802,161100,4364684390,6250,6250,6250,6250,0
|
|
20240802,161000,4364684390,6250,6250,6250,6250,0
|
|
20240802,160900,4364684390,6250,6250,6250,6250,0
|
|
20240802,160800,4364684390,6250,6250,6250,6250,0
|
|
20240802,160700,4364684390,6250,6250,6250,6250,0
|
|
20240802,160600,4364684390,6250,6250,6250,6250,0
|
|
20240802,160500,4364684390,6250,6250,6250,6250,0
|
|
20240802,160400,4364684390,6250,6250,6250,6250,0
|
|
20240802,160300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,160200,4364684390,6250,6250,6250,6250,0
|
|
20240802,160100,4364684390,6250,6250,6250,6250,0
|
|
20240802,160000,4364684390,6250,6250,6250,6250,0
|
|
20240802,155900,4364684390,6250,6250,6250,6250,0
|
|
20240802,155800,4364684390,6250,6250,6250,6250,0
|
|
20240802,155700,4364684390,6250,6250,6250,6250,0
|
|
20240802,155600,4364684390,6250,6250,6250,6250,0
|
|
20240802,155500,4364684390,6250,6250,6250,6250,0
|
|
20240802,155400,4364684390,6250,6250,6250,6250,0
|
|
20240802,155300,4364684390,6250,6250,6250,6250,0
|
|
20240802,155200,4364684390,6250,6250,6250,6250,0
|
|
20240802,155100,4364684390,6250,6250,6250,6250,0
|
|
20240802,155000,4364684390,6250,6250,6250,6250,0
|
|
20240802,154900,4364684390,6250,6250,6250,6250,0
|
|
20240802,154800,4364684390,6250,6250,6250,6250,0
|
|
20240802,154700,4364684390,6250,6250,6250,6250,0
|
|
20240802,154600,4364684390,6250,6250,6250,6250,0
|
|
20240802,154500,4364684390,6250,6250,6250,6250,0
|
|
20240802,154400,4364684390,6250,6250,6250,6250,0
|
|
20240802,154300,4364684390,6250,6250,6250,6250,0
|
|
20240802,154200,4364684390,6250,6250,6250,6250,0
|
|
20240802,154100,4364684390,6250,6250,6250,6250,0
|
|
20240802,154000,4364684390,6250,6250,6250,6250,0
|
|
20240802,153900,4364684390,6250,6250,6250,6250,0
|
|
20240802,153800,4364684390,6250,6250,6250,6250,0
|
|
20240802,153700,4364684390,6250,6250,6250,6250,0
|
|
20240802,153600,4364684390,6250,6250,6250,6250,0
|
|
20240802,153500,4364684390,6250,6250,6250,6250,0
|
|
20240802,153400,4364684390,6250,6250,6250,6250,0
|
|
20240802,153300,4364684390,6250,6250,6250,6250,69553
|
|
20240802,153200,4364684390,6250,6250,6250,6250,0
|
|
20240802,153100,4364684390,6250,6250,6250,6250,0
|
|
20240802,153000,4364684390,6250,6250,6250,6250,69553
|
|
20240802,152900,3929978140,6100,6100,6100,6100,0
|
|
20240802,152800,3929978140,6100,6100,6100,6100,0
|
|
20240802,152700,3929978140,6100,6100,6100,6100,0
|
|
20240802,152600,3929978140,6100,6100,6100,6100,0
|
|
20240802,152500,3929978140,6100,6100,6100,6100,0
|
|
20240802,152400,3929978140,6100,6100,6100,6100,0
|
|
20240802,152300,3929978140,6100,6100,6100,6100,0
|
|
20240802,152200,3929978140,6100,6100,6100,6100,0
|
|
20240802,152100,3929978140,6100,6100,6100,6100,0
|
|
20240802,152000,3929978140,6100,6100,6100,6100,0
|
|
20240802,151900,3929978140,6100,6100,6110,6100,2292
|
|
20240802,151800,3915996930,6090,6100,6100,6090,648
|
|
20240802,151700,3912050100,6100,6090,6110,6080,5448
|
|
20240802,151600,3878846610,6090,6100,6100,6090,2188
|
|
20240802,151500,3865517350,6090,6090,6090,6080,3137
|
|
20240802,151400,3846413520,6100,6100,6100,6090,1026
|
|
20240802,151300,3840156030,6080,6090,6090,6080,3296
|
|
20240802,151200,3820093150,6090,6090,6090,6090,340
|
|
20240802,151100,3818022550,6090,6090,6090,6090,1000
|
|
20240802,151000,3811932550,6090,6090,6090,6090,3
|
|
20240802,150900,3811914280,6090,6080,6090,6080,1943
|
|
20240802,150800,3800098570,6080,6080,6080,6070,3541
|
|
20240802,150700,3778591100,6080,6070,6080,6070,698
|
|
20240802,150600,3774352220,6070,6060,6080,6050,634
|
|
20240802,150500,3770512350,6070,6090,6090,6060,2494
|
|
20240802,150400,3755392320,6100,6100,6100,6100,30
|
|
20240802,150300,3755209320,6100,6110,6110,6100,1686
|
|
20240802,150200,3744908890,6110,6090,6110,6090,3130
|
|
20240802,150100,3725816370,6100,6070,6100,6060,8002
|
|
20240802,150000,3677120620,6080,6090,6090,6080,327
|
|
20240802,145900,3675131850,6090,6090,6090,6080,257
|
|
20240802,145800,3673568720,6080,6090,6090,6080,53
|
|
20240802,145700,3673246460,6090,6060,6100,6060,8217
|
|
20240802,145600,3623328080,6060,6060,6070,6060,18
|
|
20240802,145500,3623218990,6060,6060,6060,6040,553
|
|
20240802,145400,3619867830,6060,6060,6070,6060,512
|
|
20240802,145300,3616765100,6060,6050,6060,6050,899
|
|
20240802,145200,3611326140,6050,6050,6050,6050,100
|
|
20240802,145100,3610721140,6020,6050,6070,6000,4142
|
|
20240802,145000,3585791810,6050,6040,6070,6040,4364
|
|
20240802,144900,3559387430,6040,6040,6040,6040,55
|
|
20240802,144800,3559055230,6040,6020,6040,6020,691
|
|
20240802,144700,3554892590,6020,6040,6040,6020,1035
|
|
20240802,144600,3548660670,6030,6030,6030,6030,200
|
|
20240802,144500,3547454670,6030,6030,6030,6030,0
|
|
20240802,144400,3547454670,6030,6030,6030,6030,0
|
|
20240802,144300,3547454670,6030,6030,6030,6030,714
|
|
20240802,144200,3543149250,6030,6030,6030,6030,65
|
|
20240802,144100,3542757300,6020,6020,6020,6020,734
|
|
20240802,144000,3538338620,6000,6000,6000,6000,0
|
|
20240802,143900,3538338620,6000,6000,6000,6000,87
|
|
20240802,143800,3537816620,6000,6000,6020,6000,3239
|
|
20240802,143700,3518381400,6020,6020,6020,6020,562
|
|
20240802,143600,3514998160,6020,6020,6020,6020,728
|
|
20240802,143500,3510615600,6020,6000,6020,6000,1085
|
|
20240802,143400,3504092020,6020,6000,6030,6000,2106
|
|
20240802,143300,3491428510,6000,6000,6010,6000,3673
|
|
20240802,143200,3469382160,6000,6000,6000,6000,1010
|
|
20240802,143100,3463322160,6000,6000,6000,6000,500
|
|
20240802,143000,3460322160,6010,6010,6010,6010,61
|
|
20240802,142900,3459955550,6000,6010,6010,6000,272
|
|
20240802,142800,3458323350,6020,6020,6020,6020,0
|
|
20240802,142700,3458323350,6020,6020,6020,6020,45
|
|
20240802,142600,3458052450,6030,6030,6030,6030,0
|
|
20240802,142500,3458052450,6030,6000,6030,6000,1308
|
|
20240802,142400,3450202620,6030,6030,6030,6030,17
|
|
20240802,142300,3450100110,5990,6000,6000,5990,2867
|
|
20240802,142200,3432922820,6030,6030,6030,6030,200
|
|
20240802,142100,3431716820,6030,6030,6030,6000,79
|
|
20240802,142000,3431240930,6000,6010,6010,6000,1455
|
|
20240802,141900,3422510480,6010,6010,6010,6010,305
|
|
20240802,141800,3420677430,6020,6020,6020,6020,526
|
|
20240802,141700,3417510910,6030,6000,6030,6000,62
|
|
20240802,141600,3417137080,6020,6010,6020,6000,1978
|
|
20240802,141500,3405249360,6020,6000,6020,6000,4
|
|
20240802,141400,3405225340,6000,6000,6000,6000,1750
|
|
20240802,141300,3394725340,6020,6020,6020,6020,0
|
|
20240802,141200,3394725340,6020,6010,6020,6000,1993
|
|
20240802,141100,3382765550,6010,6010,6010,6010,443
|
|
20240802,141000,3380103120,6020,6020,6020,6020,240
|
|
20240802,140900,3378658320,6020,6020,6020,6020,0
|
|
20240802,140800,3378658320,6020,6010,6020,6010,62
|
|
20240802,140700,3378285090,6020,6020,6020,6020,0
|
|
20240802,140600,3378285090,6020,6020,6020,6020,0
|
|
20240802,140500,3378285090,6020,6020,6020,6020,0
|
|
20240802,140400,3378285090,6020,6020,6020,6020,61
|
|
20240802,140300,3377917870,6010,6010,6010,6010,0
|
|
20240802,140200,3377917870,6010,6010,6010,6010,500
|
|
20240802,140100,3374912870,6020,6020,6020,6010,302
|
|
20240802,140000,3373095060,6030,6030,6030,6030,62
|
|
20240802,135900,3372721200,6030,6030,6030,6030,196
|
|
20240802,135800,3371539320,6040,6040,6040,6040,50
|
|
20240802,135700,3371237320,6050,6050,6050,6050,2
|
|
20240802,135600,3371225220,6050,6050,6050,6050,5
|
|
20240802,135500,3371194970,6050,6040,6050,6040,62
|
|
20240802,135400,3370820480,6040,6030,6040,6030,205
|
|
20240802,135300,3369582330,6030,6030,6030,6030,1204
|
|
20240802,135200,3362322210,6030,6030,6030,6030,5
|
|
20240802,135100,3362292060,6030,6030,6030,6030,121
|
|
20240802,135000,3361562430,6030,6030,6030,6030,150
|
|
20240802,134900,3360657930,6030,6020,6030,6020,985
|
|
20240802,134800,3354723850,6020,6030,6030,6020,42
|
|
20240802,134700,3354470600,6030,6020,6030,6020,21
|
|
20240802,134600,3354343980,6040,6040,6040,6040,0
|
|
20240802,134500,3354343980,6040,6040,6040,6040,1
|
|
20240802,134400,3354337940,6010,6030,6030,6010,60
|
|
20240802,134300,3353977320,6040,6030,6040,6030,2261
|
|
20240802,134200,3340325490,6020,6020,6020,6020,305
|
|
20240802,134100,3338489390,6030,6010,6030,6010,201
|
|
20240802,134000,3337281360,6020,6020,6020,6020,162
|
|
20240802,133900,3336306120,6020,6040,6040,6020,139
|
|
20240802,133800,3335469320,6020,6010,6020,6010,50
|
|
20240802,133700,3335168360,6010,6010,6010,6010,500
|
|
20240802,133600,3332163360,6010,6010,6010,6010,443
|
|
20240802,133500,3329500930,6020,6020,6020,6020,300
|
|
20240802,133400,3327694930,6010,6010,6020,6010,1745
|
|
20240802,133300,3317206870,6010,6010,6010,6010,0
|
|
20240802,133200,3317206870,6010,6010,6010,6010,500
|
|
20240802,133100,3314201870,6010,6000,6010,6000,44
|
|
20240802,133000,3313937860,6020,5980,6020,5980,296
|
|
20240802,132900,3312165340,5950,5980,5980,5950,11
|
|
20240802,132800,3312099860,5950,5960,5960,5950,752
|
|
20240802,132700,3307624580,5990,5990,5990,5990,0
|
|
20240802,132600,3307624580,5990,5990,5990,5990,5
|
|
20240802,132500,3307594630,5990,5960,5990,5950,811
|
|
20240802,132400,3302765990,5960,5970,5990,5960,957
|
|
20240802,132300,3297059040,5990,5980,5990,5970,335
|
|
20240802,132200,3295056640,5990,5990,6000,5990,149
|
|
20240802,132100,3294164090,6000,6000,6000,6000,62
|
|
20240802,132000,3293792090,6000,6030,6050,6000,202
|
|
20240802,131900,3292580010,6020,6020,6020,6020,1
|
|
20240802,131800,3292573990,6000,6020,6020,6000,154
|
|
20240802,131700,3291649970,6020,6020,6020,6020,62
|
|
20240802,131600,3291276730,6020,5990,6020,5990,27
|
|
20240802,131500,3291114970,6020,6020,6020,6020,600
|
|
20240802,131400,3287502970,6020,6020,6020,6020,0
|
|
20240802,131300,3287502970,6020,5990,6020,5990,54
|
|
20240802,131200,3287179480,5990,5990,5990,5990,247
|
|
20240802,131100,3285699950,5980,6020,6020,5980,66
|
|
20240802,131000,3285304230,6010,6000,6010,6000,1330
|
|
20240802,130900,3277315930,6000,5990,6000,5990,130
|
|
20240802,130800,3276536200,5990,5990,5990,5990,130
|
|
20240802,130700,3275757500,5990,5980,5990,5980,70
|
|
20240802,130600,3275338700,6000,6000,6000,6000,0
|
|
20240802,130500,3275338700,6000,6000,6000,6000,8
|
|
20240802,130400,3275290700,6010,6010,6010,6000,71
|
|
20240802,130300,3274864080,6010,6010,6030,5920,23427
|
|
20240802,130200,3135038030,6060,6060,6060,6060,1
|
|
20240802,130100,3135031970,6040,6030,6040,6010,4065
|
|
20240802,130000,3110570640,6060,6060,6060,6060,111
|
|
20240802,125900,3109897980,6060,6060,6060,6060,0
|
|
20240802,125800,3109897980,6060,6060,6060,6060,1
|
|
20240802,125700,3109891920,6020,6040,6040,6020,893
|
|
20240802,125600,3104503750,6070,6070,6070,6070,0
|
|
20240802,125500,3104503750,6070,6050,6070,6050,110
|
|
20240802,125400,3103837010,6050,6050,6050,6020,827
|
|
20240802,125300,3098856260,6040,6040,6040,6040,2
|
|
20240802,125200,3098844180,6050,6050,6050,6050,0
|
|
20240802,125100,3098844180,6050,6030,6050,6030,1236
|
|
20240802,125000,3091389860,6050,6050,6050,6050,0
|
|
20240802,124900,3091389860,6050,6050,6050,6030,597
|
|
20240802,124800,3087789910,6030,6050,6050,6030,2014
|
|
20240802,124700,3075631470,6060,6040,6060,6040,166
|
|
20240802,124600,3074628230,6060,6060,6060,6060,3
|
|
20240802,124500,3074610050,6060,6030,6060,6030,101
|
|
20240802,124400,3074000990,6030,6040,6040,6030,50
|
|
20240802,124300,3073699480,6060,6060,6070,6060,82
|
|
20240802,124200,3073202550,6030,6040,6040,6030,500
|
|
20240802,124100,3070187540,6050,6040,6050,6040,289
|
|
20240802,124000,3068440630,6050,6050,6050,6050,1
|
|
20240802,123900,3068434580,6050,6060,6060,6050,25
|
|
20240802,123800,3068283130,6060,6060,6060,6060,61
|
|
20240802,123700,3067913470,6060,6060,6060,6060,4
|
|
20240802,123600,3067889230,6060,6060,6060,6060,1
|
|
20240802,123500,3067883170,6070,6070,6070,6070,0
|
|
20240802,123400,3067883170,6070,6070,6070,6070,63
|
|
20240802,123300,3067500760,6060,6040,6060,6040,199
|
|
20240802,123200,3066295660,6050,6050,6050,6050,0
|
|
20240802,123100,3066295660,6050,6050,6050,6050,0
|
|
20240802,123000,3066295660,6050,6050,6050,6050,61
|
|
20240802,122900,3065926610,6010,6020,6020,6010,3773
|
|
20240802,122800,3043213990,6050,6050,6050,6050,0
|
|
20240802,122700,3043213990,6050,6050,6050,6050,0
|
|
20240802,122600,3043213990,6050,6050,6050,6050,61
|
|
20240802,122500,3042844940,6020,6030,6030,6020,813
|
|
20240802,122400,3037945700,6030,6030,6030,6030,275
|
|
20240802,122300,3036287450,6030,6030,6030,6030,133
|
|
20240802,122200,3035485460,6030,6050,6050,6030,2983
|
|
20240802,122100,3017475440,6050,6060,6060,6050,1461
|
|
20240802,122000,3008635280,6070,6070,6070,6070,100
|
|
20240802,121900,3008028280,6070,6070,6070,6070,1
|
|
20240802,121800,3008022210,6050,6050,6070,6050,750
|
|
20240802,121700,3003474710,6070,6070,6070,6070,61
|
|
20240802,121600,3003104440,6050,6050,6050,6050,0
|
|
20240802,121500,3003104440,6050,6050,6050,6050,100
|
|
20240802,121400,3002499440,6050,6050,6050,6050,200
|
|
20240802,121300,3001289440,6070,6070,6070,6070,63
|
|
20240802,121200,3000907030,6050,6050,6050,6050,63
|
|
20240802,121100,3000525880,6050,6050,6050,6050,58
|
|
20240802,121000,3000174980,6080,6080,6080,6080,0
|
|
20240802,120900,3000174980,6080,6080,6080,6080,0
|
|
20240802,120800,3000174980,6080,6080,6080,6050,114
|
|
20240802,120700,2999483360,6080,6080,6080,6080,1
|
|
20240802,120600,2999477280,6050,6050,6050,6050,61
|
|
20240802,120500,2999108230,6080,6080,6080,6080,0
|
|
20240802,120400,2999108230,6080,6080,6080,6080,61
|
|
20240802,120300,2998737350,6080,6080,6080,6080,100
|
|
20240802,120200,2998129350,6080,6080,6080,6080,5
|
|
20240802,120100,2998098950,6080,6080,6080,6080,5
|
|
20240802,120000,2998068550,6080,6080,6080,6080,61
|
|
20240802,115900,2997697670,6080,6080,6080,6080,1
|
|
20240802,115800,2997691590,6070,6050,6070,6050,48
|
|
20240802,115700,2997400680,6040,6040,6040,6040,0
|
|
20240802,115600,2997400680,6040,6080,6080,6040,62
|
|
20240802,115500,2997023760,6040,6040,6040,6040,1466
|
|
20240802,115400,2988169120,6080,6080,6080,6080,5
|
|
20240802,115300,2988138720,6090,6080,6090,6080,623
|
|
20240802,115200,2984350870,6080,6080,6080,6080,5
|
|
20240802,115100,2984320470,6080,6080,6080,6080,68
|
|
20240802,115000,2983907030,6080,6080,6080,6080,0
|
|
20240802,114900,2983907030,6080,6080,6080,6080,1
|
|
20240802,114800,2983900950,6050,6070,6070,6050,2822
|
|
20240802,114700,2966818010,6080,6080,6080,6080,718
|
|
20240802,114600,2962452570,6080,6080,6080,6080,0
|
|
20240802,114500,2962452570,6080,6060,6080,6060,3
|
|
20240802,114400,2962434370,6060,6060,6060,6060,1
|
|
20240802,114300,2962428310,6080,6060,6080,6060,111
|
|
20240802,114200,2961754430,6050,6050,6050,6050,97
|
|
20240802,114100,2961167580,6080,6040,6080,6040,201
|
|
20240802,114000,2959953500,6040,6080,6080,6040,1151
|
|
20240802,113900,2952978330,6090,6090,6090,6090,1
|
|
20240802,113800,2952972240,6090,6050,6090,6050,568
|
|
20240802,113700,2949533400,6100,6100,6100,6100,0
|
|
20240802,113600,2949533400,6100,6080,6100,6050,2147
|
|
20240802,113500,2936533530,6080,6100,6100,6080,599
|
|
20240802,113400,2932891590,6100,6100,6100,6100,60
|
|
20240802,113300,2932525590,6100,6100,6100,6100,2179
|
|
20240802,113200,2919233690,6110,6120,6120,6110,1936
|
|
20240802,113100,2907402720,6120,6120,6120,6120,302
|
|
20240802,113000,2905554480,6120,6140,6140,6120,1496
|
|
20240802,112900,2896384260,6130,6120,6140,6120,14544
|
|
20240802,112800,2807236800,6120,6110,6120,6110,547
|
|
20240802,112700,2803890710,6110,6090,6110,6090,4562
|
|
20240802,112600,2776066030,6090,6090,6090,6090,61
|
|
20240802,112500,2775694540,6080,6080,6080,6080,86
|
|
20240802,112400,2775171660,6080,6080,6080,6070,266
|
|
20240802,112300,2773556390,6090,6080,6090,6080,370
|
|
20240802,112200,2771306490,6080,6080,6080,6070,990
|
|
20240802,112100,2765287790,6080,6080,6080,6080,62
|
|
20240802,112000,2764910830,6060,6060,6060,6060,0
|
|
20240802,111900,2764910830,6060,6070,6070,6060,537
|
|
20240802,111800,2761655210,6070,6070,6070,6070,60
|
|
20240802,111700,2761291010,6080,6070,6080,6060,361
|
|
20240802,111600,2759100760,6070,6070,6070,6070,521
|
|
20240802,111500,2755938290,6070,6070,6070,6070,74
|
|
20240802,111400,2755489110,6080,6080,6080,6080,100
|
|
20240802,111300,2754881110,6080,6090,6090,6080,139
|
|
20240802,111200,2754035360,6080,6090,6090,6080,63
|
|
20240802,111100,2753652000,6090,6080,6090,6080,88
|
|
20240802,111000,2753116180,6080,6080,6080,6080,0
|
|
20240802,110900,2753116180,6080,6100,6100,6080,243
|
|
20240802,110800,2751637500,6080,6080,6080,6080,291
|
|
20240802,110700,2749868220,6080,6090,6090,6080,762
|
|
20240802,110600,2745227660,6100,6110,6110,6100,2353
|
|
20240802,110500,2730870840,6120,6120,6120,6120,0
|
|
20240802,110400,2730870840,6120,6110,6120,6110,989
|
|
20240802,110300,2724820260,6110,6110,6110,6110,477
|
|
20240802,110200,2721905790,6110,6110,6110,6100,1697
|
|
20240802,110100,2711537460,6110,6100,6110,6100,149
|
|
20240802,110000,2710628460,6100,6100,6110,6100,1152
|
|
20240802,105900,2703600650,6100,6100,6100,6100,142
|
|
20240802,105800,2702734450,6100,6140,6140,6100,1144
|
|
20240802,105700,2695729310,6140,6100,6140,6100,10200
|
|
20240802,105600,2633217530,6100,6090,6100,6090,193
|
|
20240802,105500,2632042010,6090,6100,6110,6090,3358
|
|
20240802,105400,2611557570,6100,6090,6110,6090,7286
|
|
20240802,105300,2567101130,6100,6090,6100,6050,2738
|
|
20240802,105200,2550406870,6090,6080,6090,6080,5491
|
|
20240802,105100,2517010790,6080,6070,6080,6070,269
|
|
20240802,105000,2515377350,6050,6050,6050,6050,5
|
|
20240802,104900,2515347100,6050,6040,6050,6040,3160
|
|
20240802,104800,2496230940,6030,6020,6040,6020,919
|
|
20240802,104700,2490685770,6030,6010,6030,6010,67
|
|
20240802,104600,2490281820,6010,6010,6010,6010,262
|
|
20240802,104500,2488707200,6010,6010,6010,6010,0
|
|
20240802,104400,2488707200,6010,6030,6030,6010,239
|
|
20240802,104300,2487269430,6030,6020,6030,6020,1071
|
|
20240802,104200,2480821300,6020,6010,6020,6010,742
|
|
20240802,104100,2476360320,6020,6020,6020,6020,0
|
|
20240802,104000,2476360320,6020,6010,6020,6010,29
|
|
20240802,103900,2476185830,6010,6020,6020,6010,897
|
|
20240802,103800,2470794250,6020,6020,6020,6020,100
|
|
20240802,103700,2470192250,6010,6010,6010,6010,15
|
|
20240802,103600,2470102100,6000,6000,6000,6000,1000
|
|
20240802,103500,2464102100,6020,6010,6020,6000,116
|
|
20240802,103400,2463404100,6020,6020,6020,6020,61
|
|
20240802,103300,2463036880,6000,6000,6000,6000,0
|
|
20240802,103200,2463036880,6000,6000,6000,6000,352
|
|
20240802,103100,2460924880,6000,5990,6000,5990,1009
|
|
20240802,103000,2454874970,5990,5990,5990,5980,522
|
|
20240802,102900,2451752370,5990,5990,5990,5990,52
|
|
20240802,102800,2451440890,5990,5990,5990,5990,1
|
|
20240802,102700,2451434900,5990,5990,5990,5990,401
|
|
20240802,102600,2449032910,6000,5990,6000,5990,651
|
|
20240802,102500,2445132650,5990,5990,5990,5990,0
|
|
20240802,102400,2445132650,5990,5990,5990,5990,0
|
|
20240802,102300,2445132650,5990,5990,5990,5990,13
|
|
20240802,102200,2445054780,5990,5990,5990,5970,74
|
|
20240802,102100,2444611560,5990,5990,5990,5990,64
|
|
20240802,102000,2444228200,5970,5970,5990,5970,132
|
|
20240802,101900,2443437600,5970,6000,6000,5970,281
|
|
20240802,101800,2441759940,5980,6000,6000,5980,3669
|
|
20240802,101700,2419813500,6020,6020,6020,6020,67
|
|
20240802,101600,2419410160,6020,6020,6020,6020,11
|
|
20240802,101500,2419343940,6020,6000,6020,6000,14
|
|
20240802,101400,2419259900,6000,5980,6000,5960,490
|
|
20240802,101300,2416326610,5980,5960,5980,5960,100
|
|
20240802,101200,2415729370,5960,5970,5980,5950,3970
|
|
20240802,101100,2392081300,6000,5990,6000,5970,3133
|
|
20240802,101000,2373370420,5990,5990,5990,5990,1152
|
|
20240802,100900,2366469940,6000,6000,6000,6000,62
|
|
20240802,100800,2366097940,5990,5990,5990,5990,0
|
|
20240802,100700,2366097940,5990,5990,5990,5990,0
|
|
20240802,100600,2366097940,5990,5990,6000,5990,34
|
|
20240802,100500,2365894270,6000,5980,6000,5980,171
|
|
20240802,100400,2364870430,5980,5960,5980,5960,104
|
|
20240802,100300,2364249330,5960,5950,5960,5950,829
|
|
20240802,100200,2359314810,5960,5960,5960,5960,599
|
|
20240802,100100,2355744770,5960,5970,5980,5960,2396
|
|
20240802,100000,2341463590,5960,5970,5970,5960,2339
|
|
20240802,095900,2327522410,5970,5970,5990,5960,931
|
|
20240802,095800,2321967450,5970,5970,5980,5970,1835
|
|
20240802,095700,2311012300,5970,5990,5990,5970,950
|
|
20240802,095600,2305333050,5980,5970,5980,5970,191
|
|
20240802,095500,2304191280,5980,5980,5980,5980,317
|
|
20240802,095400,2302295620,5990,5990,5990,5990,122
|
|
20240802,095300,2301564840,5990,5980,5990,5980,977
|
|
20240802,095200,2295722320,5980,5970,5980,5970,1058
|
|
20240802,095100,2289405210,5970,5970,5970,5970,651
|
|
20240802,095000,2285518740,5970,5980,5980,5970,389
|
|
20240802,094900,2283196400,5970,5960,5980,5960,830
|
|
20240802,094800,2278241300,5960,5970,5970,5960,3643
|
|
20240802,094700,2256522910,5980,5990,6000,5970,1395
|
|
20240802,094600,2248185730,6030,6000,6030,5990,754
|
|
20240802,094500,2243669220,5990,6030,6030,5990,236
|
|
20240802,094400,2242255300,5990,6000,6000,5990,521
|
|
20240802,094300,2239134440,5990,5990,5990,5990,799
|
|
20240802,094200,2234348430,5990,5980,5990,5970,18365
|
|
20240802,094100,2124673130,5980,6010,6010,5980,16009
|
|
20240802,094000,2028584920,6010,6010,6020,6010,1605
|
|
20240802,093900,2018937210,6010,6020,6040,6010,2938
|
|
20240802,093800,2001256870,6020,6020,6040,6020,1329
|
|
20240802,093700,1993256010,6020,6020,6030,6020,487
|
|
20240802,093600,1990324260,6020,6020,6030,6020,593
|
|
20240802,093500,1986752070,6030,6030,6040,6030,3188
|
|
20240802,093400,1967528080,6030,6030,6040,6020,1389
|
|
20240802,093300,1959151840,6030,6020,6030,6020,2040
|
|
20240802,093200,1946864270,6020,6020,6030,6010,4119
|
|
20240802,093100,1922070000,6020,6100,6100,6020,13502
|
|
20240802,093000,1840196720,6100,6050,6110,6050,28352
|
|
20240802,092900,1667821330,6060,6130,6140,6050,16245
|
|
20240802,092800,1568569990,6130,6140,6150,6120,7262
|
|
20240802,092700,1524049680,6150,6120,6150,6110,18644
|
|
20240802,092600,1409488620,6150,6090,6150,6090,12487
|
|
20240802,092500,1333057120,6090,6070,6100,6070,2496
|
|
20240802,092400,1317865880,6080,6080,6090,6060,4048
|
|
20240802,092300,1293275360,6060,6070,6090,6060,2120
|
|
20240802,092200,1280394640,6080,6090,6090,6050,7937
|
|
20240802,092100,1232209980,6080,6110,6110,6070,5974
|
|
20240802,092000,1195852080,6090,6050,6120,6010,33332
|
|
20240802,091900,992947950,6050,6040,6090,6010,13195
|
|
20240802,091800,912959040,6040,6050,6080,6030,13845
|
|
20240802,091700,829005320,6080,6010,6080,5980,13261
|
|
20240802,091600,749186410,6010,6000,6010,5990,2782
|
|
20240802,091500,732502120,6000,6010,6020,5980,3458
|
|
20240802,091400,711750450,6010,5990,6020,5980,4767
|
|
20240802,091300,683206280,6020,6020,6040,5980,4154
|
|
20240802,091200,658262280,5990,6050,6060,5980,4760
|
|
20240802,091100,629576760,6040,5990,6050,5980,7964
|
|
20240802,091000,581685700,6020,5960,6020,5960,6426
|
|
20240802,090900,543181780,5970,5980,5980,5970,12847
|
|
20240802,090800,466482790,5980,5980,5980,5970,1025
|
|
20240802,090700,460354750,5990,6010,6030,5980,1256
|
|
20240802,090600,452833810,6030,6020,6030,6020,2624
|
|
20240802,090500,437036330,6000,5960,6000,5960,4066
|
|
20240802,090400,412742930,5970,5920,5970,5900,3017
|
|
20240802,090300,394886270,5920,5940,5970,5920,16671
|
|
20240802,090200,295679000,5960,5940,5960,5930,514
|
|
20240802,090100,292628930,5940,5930,5970,5920,41179
|
|
20240802,090000,48399490,5930,5980,5980,5910,8095
|